Electronic Arts (NQ: EA )

125.97 USD -0.68 (-0.54%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 50.30 51.32 50.10 50.42 3,738,033 -0.22(-0.43%)
Feb 27, 2007 51.30 53.14 50.20 50.64 7,170,386 -1.32(-2.54%)
Feb 26, 2007 53.49 53.80 51.65 51.96 3,814,979 -1.23(-2.31%)
Feb 23, 2007 52.88 53.35 52.32 53.19 3,028,888 +0.15(+0.28%)
Feb 22, 2007 52.84 53.17 52.43 53.04 3,268,721 +0.49(+0.93%)
Feb 21, 2007 52.80 52.90 51.40 52.55 4,751,843 +0.75(+1.45%)
Feb 20, 2007 51.21 52.28 50.57 51.80 5,224,613 +1.79(+3.58%)
Feb 16, 2007 49.88 50.48 49.85 50.01 2,458,944 -0.10(-0.20%)
Feb 15, 2007 50.27 50.40 49.70 50.11 2,066,168 -0.37(-0.73%)
Feb 14, 2007 50.00 51.15 49.70 50.48 3,212,899 +0.56(+1.12%)
Feb 13, 2007 49.54 50.00 49.33 49.92 1,813,529 +0.21(+0.42%)
Feb 12, 2007 49.73 50.21 49.37 49.71 2,216,984 +0.23(+0.46%)
Feb 09, 2007 50.25 50.25 49.46 49.48 2,821,684 -0.55(-1.10%)
Feb 08, 2007 50.25 50.59 49.70 50.03 2,365,174 -0.08(-0.16%)
Feb 07, 2007 50.25 50.81 49.50 50.11 3,115,719 +0.00(+0.00%)
Feb 06, 2007 49.96 50.21 49.14 50.11 3,811,744 +0.07(+0.14%)
Feb 05, 2007 50.41 50.54 49.61 50.04 4,794,831 -1.09(-2.13%)
Feb 02, 2007 54.06 54.39 50.85 51.13 14,152,503 +0.59(+1.17%)
Feb 01, 2007 50.82 51.11 50.25 50.54 7,069,916 +0.54(+1.08%)
Jan 31, 2007 49.40 50.17 48.69 50.00 3,367,295 +0.69(+1.40%)
Jan 30, 2007 49.65 49.78 48.83 49.31 3,284,964 +0.37(+0.76%)
Jan 29, 2007 48.30 49.58 48.21 48.94 3,231,091 +0.72(+1.49%)
Jan 26, 2007 49.15 49.28 47.96 48.22 5,012,652 -0.64(-1.31%)
Jan 25, 2007 49.52 50.07 48.63 48.86 4,128,807 -1.48(-2.94%)
Jan 24, 2007 49.85 50.78 49.80 50.34 3,111,705 +0.58(+1.17%)
Jan 23, 2007 49.29 50.51 48.67 49.76 2,850,871 +0.29(+0.59%)
Jan 22, 2007 50.49 50.50 48.73 49.47 4,974,931 -0.87(-1.73%)
Jan 19, 2007 50.43 51.40 49.81 50.34 4,767,965 +0.24(+0.48%)
Jan 18, 2007 50.49 50.80 50.04 50.10 6,766,084 +0.62(+1.25%)
Jan 17, 2007 50.48 50.68 49.15 49.48 8,711,298 -1.49(-2.92%)
Jan 16, 2007 51.91 52.27 50.85 50.97 3,527,780 -0.79(-1.53%)
Jan 12, 2007 52.35 52.41 51.28 51.76 5,586,504 -0.71(-1.35%)
Jan 11, 2007 54.43 54.43 52.20 52.47 3,768,991 -1.21(-2.25%)
Jan 10, 2007 52.62 53.88 52.30 53.68 2,422,751 +0.98(+1.86%)
Jan 09, 2007 53.04 53.71 52.38 52.70 2,146,308 -0.18(-0.34%)
Jan 08, 2007 53.20 53.21 52.01 52.88 2,693,562 -0.19(-0.36%)
Jan 05, 2007 53.30 53.63 52.35 53.07 5,806,947 -0.60(-1.12%)
Jan 04, 2007 51.65 53.98 51.50 53.67 7,824,104 +2.62(+5.13%)
Jan 03, 2007 50.66 52.70 49.69 51.05 8,206,626 +0.69(+1.37%)
Dec 29, 2006 50.50 51.40 50.21 50.36 2,645,526 -0.31(-0.61%)
Dec 28, 2006 50.66 51.21 50.46 50.67 2,190,586 -0.16(-0.31%)
Dec 27, 2006 51.60 51.76 50.66 50.83 2,455,352 -0.29(-0.57%)
Dec 26, 2006 51.05 51.36 50.92 51.12 1,537,283 +0.06(+0.12%)
Dec 22, 2006 51.66 52.18 51.04 51.06 1,946,584 -0.74(-1.43%)
Dec 21, 2006 51.45 52.30 51.31 51.80 4,161,357 +0.42(+0.82%)
Dec 20, 2006 52.80 52.98 51.33 51.38 5,163,439 -1.28(-2.43%)
Dec 19, 2006 52.23 53.02 52.17 52.66 2,597,169 -0.15(-0.28%)
Dec 18, 2006 53.96 54.00 52.23 52.81 3,646,276 -1.04(-1.93%)
Dec 15, 2006 53.85 54.48 53.39 53.85 4,785,483 +0.38(+0.71%)
Dec 14, 2006 52.51 53.70 52.43 53.47 6,177,454 +0.85(+1.62%)
Dec 13, 2006 52.00 53.38 51.97 52.62 6,198,221 +0.83(+1.60%)
Dec 12, 2006 52.51 52.51 51.45 51.79 4,360,681 -0.46(-0.88%)
Dec 11, 2006 52.70 53.04 51.87 52.25 4,232,050 -0.75(-1.42%)
Dec 08, 2006 53.40 53.95 52.80 53.00 4,488,538 -0.95(-1.76%)
Dec 07, 2006 54.34 55.00 53.57 53.95 3,735,188 -0.17(-0.31%)
Dec 06, 2006 55.25 55.25 53.78 54.12 4,271,468 -1.23(-2.22%)
Dec 05, 2006 56.56 56.67 54.42 55.35 6,432,740 -0.86(-1.53%)
Dec 04, 2006 55.23 56.68 55.23 56.21 3,309,152 +0.98(+1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.